BCI Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.500	0.520	0.500	0.520	0.507	30,789
2022-11-21	0.640	0.640	0.455	0.520	0.507	26,171
2022-11-18	0.660	0.740	0.610	0.640	0.624	3,095,368
2022-11-17	0.740	0.740	0.740	0.740	0.721	0
2022-11-16	0.740	0.740	0.740	0.740	0.721	0
2022-11-15	0.034	0.037	0.032	0.037	0.721	4,320,789
2022-11-14	0.031	0.036	0.031	0.036	0.702	52,855
2022-11-11	0.037	0.037	0.037	0.037	0.721	0
2022-11-10	0.036	0.039	0.033	0.037	0.721	3,270,868
2022-11-09	0.038	0.039	0.038	0.038	0.741	15,394
2022-11-08	0.039	0.039	0.039	0.039	0.760	0
2022-11-07	0.036	0.038	0.035	0.038	0.741	83,644
2022-11-04	0.035	0.036	0.033	0.036	0.702	72,355
2022-11-03	0.035	0.036	0.034	0.036	0.702	2,694,592
2022-11-02	0.033	0.034	0.033	0.034	0.663	16,421
2022-11-01	0.034	0.035	0.030	0.035	0.682	335,605
2022-10-31	0.035	0.035	0.035	0.035	0.682	0
2022-10-28	0.035	0.036	0.034	0.035	0.682	108,276
2022-10-27	0.034	0.036	0.034	0.036	0.702	7,184
2022-10-26	0.033	0.035	0.033	0.035	0.682	66,710
2022-10-25	0.035	0.036	0.032	0.035	0.682	263,763
2022-10-24	0.036	0.036	0.032	0.032	0.624	57,986
2022-10-21	0.036	0.040	0.036	0.037	0.721	3,219,552
2022-10-20	0.036	0.038	0.036	0.038	0.741	154,973
2022-10-19	0.034	0.038	0.033	0.038	0.741	93,394
2022-10-18	0.031	0.032	0.031	0.032	0.624	10,263
2022-10-17	0.035	0.035	0.035	0.035	0.682	0
2022-10-14	0.033	0.035	0.033	0.033	0.643	73,381
2022-10-13	0.034	0.035	0.032	0.035	0.682	393,078
2022-10-12	0.034	0.035	0.034	0.035	0.682	3,169,263
2022-10-11	0.036	0.036	0.032	0.036	0.702	544,460
2022-10-10	0.041	0.041	0.031	0.036	0.702	656,842
2022-10-07	0.041	0.041	0.038	0.038	0.741	89,802
2022-10-06	0.040	0.042	0.038	0.039	0.760	274,539
2022-10-05	0.039	0.042	0.035	0.039	0.760	3,824,052
2022-10-03	0.038	0.044	0.038	0.039	0.760	532,144
2022-09-30	0.035	0.039	0.033	0.038	0.741	1,346,013
2022-09-29	0.031	0.034	0.031	0.032	0.624	582,434
2022-09-28	0.029	0.033	0.029	0.033	0.643	985,263
2022-09-27	0.032	0.032	0.030	0.030	0.585	681,986
2022-09-26	0.028	0.035	0.028	0.030	0.585	4,443,947
2022-09-23	0.029	0.030	0.027	0.028	0.546	232,973
2022-09-22	0.028	0.033	0.024	0.029	0.565	5,115,157
2022-09-21	0.057	0.057	0.028	0.028	0.546	9,399,513
2022-09-20	0.048	0.056	0.046	0.049	0.955	423,355
2022-09-19	0.068	0.073	0.046	0.046	0.896	901,618
2022-09-16	0.081	0.100	0.069	0.073	1.423	7,470,552
2022-09-15	0.060	0.100	0.057	0.081	1.579	3,222,118
2022-09-14	0.055	0.057	0.055	0.057	1.111	131,368
2022-09-13	0.052	0.057	0.052	0.057	1.111	5,644
2022-09-09	0.057	0.057	0.057	0.057	1.111	0
2022-09-08	0.057	0.057	0.057	0.057	1.111	0
2022-09-07	0.058	0.058	0.051	0.057	1.111	14,368
2022-09-06	0.058	0.059	0.058	0.058	1.130	33,868
2022-09-05	0.054	0.059	0.054	0.055	1.072	1,659,039
2022-09-02	0.054	0.055	0.054	0.055	1.072	251,447
2022-09-01	0.054	0.054	0.054	0.054	1.052	103,657
2022-08-31	0.058	0.058	0.054	0.054	1.052	2,003,881
2022-08-30	0.059	0.059	0.058	0.058	1.130	513
2022-08-29	0.053	0.057	0.053	0.053	1.033	3,254,447

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.